Options Chain for CROCS INC COM (CROX) - $89.70 as of 12/8/2025 3:03:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.50 | 43.50 | 41.50 | % | 0.92 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 50.00 | 34.60 | 38.50 | 36.55 | % | 0.73 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 55.00 | 29.60 | 33.60 | 31.60 | % | 0.57 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 60.00 | 24.80 | 28.20 | 26.50 | % | 0.44 | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 65.00 | 20.00 | 23.60 | 21.80 | % | 0.34 | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.01 | 12/8/2025 4:00:00 PM EST | |||
| 70.00 | 15.40 | 18.80 | 17.10 | % | 0.24 | 0 | 0 | 0.76 | 0.91 | 0.01 | -0.03 | 12/8/2025 4:00:00 PM EST | |||
| 75.00 | 11.10 | 13.50 | 12.30 | % | 0.16 | 0 | 0 | 0.57 | 0.82 | 0.02 | -0.04 | 12/8/2025 4:00:00 PM EST | |||
| 77.00 | 9.50 | 12.00 | 10.75 | % | 0.14 | 0 | 0 | 0.40 | 0.78 | 0.02 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 78.00 | 8.70 | 11.80 | 10.25 | % | 0.13 | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 79.00 | 8.00 | 11.10 | 9.55 | % | 0.12 | 0 | 0 | 0.43 | 0.73 | 0.02 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 80.00 | 7.50 | 10.90 | 9.20 | % | 0.11 | 0 | 0 | 0.47 | 0.71 | 0.02 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 81.00 | 6.60 | 10.30 | 8.45 | % | 0.10 | 0 | 0 | 0.46 | 0.68 | 0.03 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 82.00 | 5.90 | 9.70 | 7.80 | % | 0.10 | 0 | 0 | 0.45 | 0.65 | 0.03 | -0.06 | 12/8/2025 4:00:00 PM EST | |||
| 83.00 | 6.00 | 8.80 | 7.40 | % | 0.09 | 0 | 0 | 0.47 | 0.62 | 0.03 | -0.06 | 12/8/2025 4:00:00 PM EST | |||
| 84.00 | 5.60 | 7.00 | 6.30 | % | 0.07 | 0 | 0 | 0.42 | 0.60 | 0.03 | -0.06 | 12/8/2025 4:00:00 PM EST | |||
| 85.00 | 5.60 | 6.50 | 6.05 | % | 0.07 | 0 | 0 | 0.45 | 0.57 | 0.03 | -0.06 | 12/8/2025 4:00:00 PM EST | |||
| 86.00 | 4.60 | 6.10 | 5.35 | 7.38 | -0.07 | -0.94% | 0.06 | 3 | 2 | 0.43 | 0.54 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 87.00 | 4.10 | 6.90 | 5.50 | 8.30 | % | 0.06 | 15 | 0 | 0.48 | 0.51 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:00 PM EST | |
| 88.00 | 3.70 | 5.10 | 4.40 | % | 0.05 | 0 | 0 | 0.42 | 0.48 | 0.03 | -0.06 | 12/8/2025 4:00:00 PM EST | |||
| 89.00 | 3.50 | 6.10 | 4.80 | % | 0.05 | 0 | 0 | 0.49 | 0.45 | 0.03 | -0.06 | 12/8/2025 4:00:00 PM EST | |||
| 90.00 | 3.10 | 4.30 | 3.70 | 3.98 | -2.62 | -39.70% | 0.04 | 5 | 5 | 0.43 | 0.42 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 91.00 | 2.70 | 3.90 | 3.30 | % | 0.04 | 0 | 0 | 0.43 | 0.39 | 0.03 | -0.06 | 12/8/2025 4:00:00 PM EST | |||
| 92.00 | 1.15 | 4.90 | 3.03 | % | 0.03 | 0 | 0 | 0.42 | 0.36 | 0.03 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 93.00 | 0.85 | 4.70 | 2.78 | % | 0.03 | 0 | 0 | 0.42 | 0.34 | 0.03 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 94.00 | 0.55 | 2.90 | 1.73 | % | 0.02 | 0 | 0 | 0.35 | 0.31 | 0.03 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 95.00 | 1.55 | 3.00 | 2.28 | % | 0.02 | 0 | 0 | 0.43 | 0.29 | 0.03 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 96.00 | 1.50 | 2.40 | 1.95 | % | 0.02 | 0 | 0 | 0.43 | 0.26 | 0.03 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 97.00 | 1.30 | 2.20 | 1.75 | 2.10 | % | 0.02 | 1 | 0 | 0.43 | 0.24 | 0.02 | -0.04 | 12/8/2025 | 12/8/2025 4:00:00 PM EST | |
| 98.00 | 1.20 | 3.40 | 2.30 | % | 0.02 | 0 | 0 | 0.50 | 0.22 | 0.02 | -0.04 | 12/8/2025 4:00:00 PM EST | |||
| 99.00 | 0.90 | 2.50 | 1.70 | % | 0.02 | 0 | 0 | 0.46 | 0.20 | 0.02 | -0.04 | 12/8/2025 4:00:00 PM EST | |||
| 100.00 | 0.05 | 1.70 | 0.88 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.02 | -0.04 | 12/8/2025 4:00:00 PM EST | |||
| 101.00 | 0.85 | 1.55 | 1.20 | % | 0.01 | 0 | 0 | 0.44 | 0.16 | 0.02 | -0.03 | 12/8/2025 4:00:00 PM EST | |||
| 102.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.67 | 0.15 | 0.02 | -0.03 | 12/8/2025 4:00:00 PM EST | |||
| 105.00 | 0.45 | 2.80 | 1.63 | % | 0.02 | 0 | 0 | 0.54 | 0.10 | 0.01 | -0.03 | 12/8/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.01 | -0.02 | 12/8/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.81 | 0.03 | 0.01 | -0.01 | 12/8/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 65.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.47 | -0.04 | 0.01 | -0.01 | 12/8/2025 4:00:00 PM EST | |||
| 70.00 | 0.55 | 1.30 | 0.93 | % | 0.01 | 0 | 0 | 0.52 | -0.09 | 0.01 | -0.03 | 12/8/2025 4:00:00 PM EST | |||
| 75.00 | 1.30 | 1.70 | 1.50 | 1.50 | % | 0.02 | 2 | 0 | 0.47 | -0.18 | 0.02 | -0.04 | 12/8/2025 | 12/8/2025 4:00:00 PM EST | |
| 77.00 | 1.55 | 2.70 | 2.13 | % | 0.03 | 0 | 0 | 0.48 | -0.22 | 0.02 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 78.00 | 0.75 | 3.70 | 2.23 | % | 0.03 | 0 | 0 | 0.45 | -0.24 | 0.02 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 79.00 | 2.00 | 4.40 | 3.20 | % | 0.04 | 0 | 0 | 0.53 | -0.27 | 0.02 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 80.00 | 0.75 | 3.50 | 2.13 | % | 0.03 | 0 | 0 | 0.38 | -0.29 | 0.02 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 81.00 | 2.60 | 4.90 | 3.75 | % | 0.05 | 0 | 0 | 0.51 | -0.32 | 0.03 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 82.00 | 1.50 | 4.30 | 2.90 | % | 0.04 | 0 | 0 | 0.40 | -0.35 | 0.03 | -0.06 | 12/8/2025 4:00:00 PM EST | |||
| 83.00 | 3.40 | 4.60 | 4.00 | % | 0.05 | 0 | 0 | 0.46 | -0.38 | 0.03 | -0.06 | 12/8/2025 4:00:00 PM EST | |||
| 84.00 | 3.70 | 4.90 | 4.30 | 4.47 | % | 0.05 | 1 | 0 | 0.45 | -0.40 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:00 PM EST | |
| 85.00 | 4.30 | 5.50 | 4.90 | 4.25 | % | 0.06 | 1 | 0 | 0.46 | -0.43 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:00 PM EST | |
| 86.00 | 4.60 | 6.10 | 5.35 | % | 0.06 | 0 | 0 | 0.45 | -0.46 | 0.03 | -0.06 | 12/8/2025 4:00:00 PM EST | |||
| 87.00 | 5.10 | 6.50 | 5.80 | % | 0.07 | 0 | 0 | 0.44 | -0.49 | 0.03 | -0.06 | 12/8/2025 4:00:00 PM EST | |||
| 88.00 | 5.70 | 7.10 | 6.40 | % | 0.07 | 0 | 0 | 0.45 | -0.52 | 0.03 | -0.06 | 12/8/2025 4:00:00 PM EST | |||
| 89.00 | 5.20 | 7.80 | 6.50 | % | 0.07 | 0 | 0 | 0.41 | -0.55 | 0.03 | -0.06 | 12/8/2025 4:00:00 PM EST | |||
| 90.00 | 6.80 | 8.40 | 7.60 | % | 0.08 | 0 | 0 | 0.45 | -0.58 | 0.03 | -0.06 | 12/8/2025 4:00:00 PM EST | |||
| 91.00 | 7.00 | 9.70 | 8.35 | % | 0.09 | 0 | 0 | 0.45 | -0.61 | 0.03 | -0.06 | 12/8/2025 4:00:00 PM EST | |||
| 92.00 | 6.60 | 10.60 | 8.60 | % | 0.09 | 0 | 0 | 0.41 | -0.64 | 0.03 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 93.00 | 7.50 | 11.20 | 9.35 | % | 0.10 | 0 | 0 | 0.41 | -0.66 | 0.03 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 94.00 | 8.00 | 12.00 | 10.00 | % | 0.11 | 0 | 0 | 0.39 | -0.69 | 0.03 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 95.00 | 9.50 | 12.00 | 10.75 | % | 0.11 | 0 | 0 | 0.40 | -0.71 | 0.03 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 96.00 | 10.80 | 13.10 | 11.95 | % | 0.12 | 0 | 0 | 0.45 | -0.74 | 0.03 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 97.00 | 11.60 | 14.00 | 12.80 | % | 0.13 | 0 | 0 | 0.45 | -0.76 | 0.02 | -0.04 | 12/8/2025 4:00:00 PM EST | |||
| 98.00 | 12.40 | 14.80 | 13.60 | % | 0.14 | 0 | 0 | 0.45 | -0.78 | 0.02 | -0.04 | 12/8/2025 4:00:00 PM EST | |||
| 99.00 | 12.10 | 15.90 | 14.00 | % | 0.14 | 0 | 0 | 0.61 | -0.80 | 0.02 | -0.04 | 12/8/2025 4:00:00 PM EST | |||
| 100.00 | 14.20 | 16.70 | 15.45 | % | 0.15 | 0 | 0 | 0.47 | -0.83 | 0.02 | -0.04 | 12/8/2025 4:00:00 PM EST | |||
| 101.00 | 13.90 | 17.60 | 15.75 | % | 0.16 | 0 | 0 | 0.62 | -0.84 | 0.02 | -0.03 | 12/8/2025 4:00:00 PM EST | |||
| 102.00 | 15.90 | 18.50 | 17.20 | % | 0.17 | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.03 | 12/8/2025 4:00:00 PM EST | |||
| 105.00 | 17.60 | 21.20 | 19.40 | % | 0.18 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.03 | 12/8/2025 4:00:00 PM EST | |||
| 110.00 | 22.30 | 26.00 | 24.15 | % | 0.22 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.02 | 12/8/2025 4:00:00 PM EST | |||
| 115.00 | 27.10 | 30.90 | 29.00 | % | 0.25 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 12/8/2025 4:00:00 PM EST |